31,880€
-2,98%
Echtzeit-Aktienkurs FMC Corp.
Bid:
Ask:
Aktienkurse zur FMC Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 31,82 | 31,95 | 31,71 | 31,88 | -2,98% | - |
| 03.09.2025 | 32,86 | 32,86 | 32,86 | 32,86 | -1,79% | - |
| 02.09.2025 | 33,46 | 33,46 | 33,46 | 33,46 | 1,09% | - |
| 01.09.2025 | 33,10 | 33,10 | 33,10 | 33,10 | -0,90% | 45,00 |
| 29.08.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -1,30% | - |
| 28.08.2025 | 33,84 | 33,84 | 33,84 | 33,84 | -0,12% | - |
| 27.08.2025 | 33,88 | 33,88 | 33,88 | 33,88 | -1,43% | - |
| 26.08.2025 | 34,23 | 34,37 | 34,23 | 34,37 | -1,66% | 15,00 |
| 25.08.2025 | 34,95 | 34,95 | 34,95 | 34,95 | 1,01% | 30,00 |
| 22.08.2025 | 33,68 | 34,60 | 33,68 | 34,60 | 5,30% | 90,00 |
| 21.08.2025 | 32,86 | 32,86 | 32,86 | 32,86 | 0,06% | 20,00 |
| 20.08.2025 | 32,84 | 32,84 | 32,84 | 32,84 | 1,77% | - |
| 19.08.2025 | 32,27 | 32,27 | 32,27 | 32,27 | 1,48% | - |
| 18.08.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -0,25% | - |
| 15.08.2025 | 31,85 | 31,88 | 31,85 | 31,88 | -1,30% | 284,00 |
| 14.08.2025 | 31,94 | 32,30 | 31,94 | 32,30 | 6,81% | 1.000,00 |
| 13.08.2025 | 29,88 | 30,24 | 29,88 | 30,24 | 0,13% | 50,00 |
| 12.08.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -0,98% | 200,00 |
| 11.08.2025 | 30,50 | 30,50 | 30,50 | 30,50 | -2,06% | - |
| 08.08.2025 | 31,14 | 31,14 | 31,14 | 31,14 | -0,42% | - |
| 07.08.2025 | 31,72 | 31,72 | 31,27 | 31,27 | -4,05% | 690,00 |
| 06.08.2025 | 32,59 | 32,59 | 32,59 | 32,59 | 0,12% | - |
| 05.08.2025 | 32,55 | 32,55 | 32,55 | 32,55 | -0,79% | - |
| 04.08.2025 | 32,81 | 32,81 | 32,81 | 32,81 | -1,85% | - |
| 01.08.2025 | 33,83 | 33,83 | 33,43 | 33,43 | -3,69% | 50,00 |
| 31.07.2025 | 36,62 | 36,92 | 34,71 | 34,71 | -4,27% | 310,00 |
| 30.07.2025 | 36,26 | 36,26 | 36,26 | 36,26 | -1,12% | - |
| 29.07.2025 | 36,67 | 36,67 | 36,67 | 36,67 | -0,62% | - |
| 28.07.2025 | 36,90 | 36,90 | 36,90 | 36,90 | 3,10% | - |
| 25.07.2025 | 35,79 | 35,79 | 35,79 | 35,79 | -3,48% | - |
| 24.07.2025 | 37,08 | 37,08 | 37,08 | 37,08 | -0,51% | - |
| 23.07.2025 | 36,81 | 37,27 | 36,81 | 37,27 | 4,46% | 200,00 |
| 22.07.2025 | 35,68 | 35,68 | 35,68 | 35,68 | -0,67% | - |
| 21.07.2025 | 35,92 | 35,92 | 35,92 | 35,92 | -0,75% | - |
| 18.07.2025 | 36,19 | 36,19 | 36,19 | 36,19 | 0,00% | - |
| 17.07.2025 | 36,19 | 36,19 | 36,19 | 36,19 | 2,46% | - |
| 16.07.2025 | 35,32 | 35,32 | 35,32 | 35,32 | -1,34% | - |
| 15.07.2025 | 35,80 | 35,80 | 35,80 | 35,80 | -0,47% | - |
| 14.07.2025 | 35,97 | 35,97 | 35,97 | 35,97 | -0,94% | - |
| 11.07.2025 | 36,31 | 36,31 | 36,31 | 36,31 | -1,47% | - |
| 10.07.2025 | 36,85 | 36,85 | 36,85 | 36,85 | 0,41% | - |
| 09.07.2025 | 36,70 | 36,70 | 36,70 | 36,70 | 0,30% | - |
| 08.07.2025 | 36,59 | 36,59 | 36,59 | 36,59 | -2,01% | - |
| 07.07.2025 | 37,34 | 37,34 | 37,34 | 37,34 | 0,00% | - |
| 04.07.2025 | 37,34 | 37,34 | 37,34 | 37,34 | -0,29% | - |
| 03.07.2025 | 37,45 | 37,45 | 37,45 | 37,45 | 3,08% | - |
| 02.07.2025 | 36,33 | 36,33 | 36,33 | 36,33 | 0,00% | - |
| 01.07.2025 | 35,12 | 36,36 | 35,12 | 36,33 | -0,27% | 420,00 |
| 30.06.2025 | 36,17 | 36,43 | 36,17 | 36,43 | -0,68% | 100,00 |
| 27.06.2025 | 36,68 | 36,68 | 36,68 | 36,68 | 2,40% | - |
| 26.06.2025 | 35,82 | 35,82 | 35,82 | 35,82 | -1,70% | - |
| 25.06.2025 | 36,44 | 36,44 | 36,44 | 36,44 | -1,43% | - |
| 24.06.2025 | 36,97 | 36,97 | 36,97 | 36,97 | 2,13% | - |
| 23.06.2025 | 35,86 | 36,20 | 35,86 | 36,20 | 1,00% | 110,00 |
| 20.06.2025 | 35,84 | 35,84 | 35,84 | 35,84 | -0,39% | - |
| 19.06.2025 | 35,98 | 35,98 | 35,98 | 35,98 | -0,50% | - |
| 18.06.2025 | 36,16 | 36,16 | 36,16 | 36,16 | -0,50% | - |
| 17.06.2025 | 36,72 | 36,72 | 36,34 | 36,34 | 1,48% | 10,00 |
| 16.06.2025 | 35,81 | 35,81 | 35,81 | 35,81 | -3,19% | - |
| 13.06.2025 | 36,99 | 36,99 | 36,99 | 36,99 | -2,58% | - |
| 12.06.2025 | 37,97 | 37,97 | 37,97 | 37,97 | -0,86% | - |
| 11.06.2025 | 38,30 | 38,30 | 38,30 | 38,30 | -2,05% | - |
| 10.06.2025 | 38,39 | 39,10 | 38,39 | 39,10 | 1,30% | 179,00 |
| 09.06.2025 | 37,20 | 38,60 | 37,20 | 38,60 | 5,70% | 70,00 |
| 06.06.2025 | 36,52 | 36,52 | 36,52 | 36,52 | -0,73% | - |
| 05.06.2025 | 36,79 | 36,79 | 36,79 | 36,79 | 3,37% | - |
| 04.06.2025 | 35,14 | 35,59 | 35,14 | 35,59 | 2,86% | 30,00 |
| 03.06.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -1,93% | - |
| 02.06.2025 | 35,28 | 35,28 | 35,28 | 35,28 | -0,56% | - |
| 30.05.2025 | 34,82 | 35,48 | 34,82 | 35,48 | 0,11% | 180,00 |
| 29.05.2025 | 35,44 | 35,44 | 35,44 | 35,44 | 1,66% | - |
| 28.05.2025 | 34,23 | 34,86 | 34,23 | 34,86 | 3,35% | 1.000,00 |
| 27.05.2025 | 33,73 | 33,73 | 33,73 | 33,73 | -1,11% | - |
| 26.05.2025 | 33,52 | 34,11 | 33,52 | 34,11 | 2,46% | 10,00 |
| 23.05.2025 | 33,35 | 33,35 | 33,29 | 33,29 | -4,83% | 180,00 |
| 22.05.2025 | 34,44 | 34,98 | 34,44 | 34,98 | -1,41% | 5,00 |
| 21.05.2025 | 35,46 | 35,48 | 35,46 | 35,48 | 0,77% | 5,00 |
| 20.05.2025 | 35,25 | 35,25 | 35,21 | 35,21 | -0,37% | 200,00 |
| 19.05.2025 | 35,34 | 35,34 | 35,34 | 35,34 | -0,87% | - |
| 16.05.2025 | 34,71 | 35,65 | 34,71 | 35,65 | 1,86% | 20,00 |
| 15.05.2025 | 32,95 | 35,00 | 32,95 | 35,00 | 6,42% | 500,00 |
| 14.05.2025 | 33,84 | 33,84 | 32,89 | 32,89 | -3,60% | 300,00 |
| 13.05.2025 | 34,12 | 34,12 | 34,12 | 34,12 | -1,67% | - |
| 12.05.2025 | 32,99 | 34,70 | 32,99 | 34,70 | 7,13% | 186,00 |
| 09.05.2025 | 32,39 | 32,39 | 32,39 | 32,39 | 4,75% | - |
| 08.05.2025 | 30,92 | 30,92 | 30,92 | 30,92 | -2,37% | - |
| 07.05.2025 | 31,31 | 31,67 | 31,31 | 31,67 | -0,66% | 20,00 |
| 06.05.2025 | 31,38 | 31,88 | 31,38 | 31,88 | -3,60% | 75,00 |
| 05.05.2025 | 33,08 | 33,08 | 33,07 | 33,07 | -2,96% | 70,00 |
| 02.05.2025 | 34,08 | 34,08 | 34,08 | 34,08 | -6,58% | - |
| 30.04.2025 | 36,32 | 36,48 | 36,32 | 36,48 | 0,39% | 55,00 |
| 29.04.2025 | 36,34 | 36,34 | 36,34 | 36,34 | 1,25% | - |
| 28.04.2025 | 35,89 | 35,89 | 35,89 | 35,89 | -0,03% | - |
| 25.04.2025 | 35,90 | 35,90 | 35,90 | 35,90 | 3,97% | - |
| 24.04.2025 | 34,53 | 34,53 | 34,53 | 34,53 | -2,81% | - |
| 23.04.2025 | 34,90 | 35,53 | 34,90 | 35,53 | 7,80% | 560,00 |
| 22.04.2025 | 32,96 | 32,96 | 32,96 | 32,96 | 0,00% | - |
| 17.04.2025 | 32,96 | 32,96 | 32,96 | 32,96 | 1,60% | - |
| 16.04.2025 | 32,56 | 32,56 | 32,44 | 32,44 | -1,85% | - |
| 15.04.2025 | 33,05 | 33,05 | 33,05 | 33,05 | 0,49% | - |